Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.03 | 48.04 | 47.70 | 47.76 | 246,475 | -0.06(-0.12%) |
Jun 29, 2017 | 48.42 | 48.42 | 47.54 | 47.82 | 1,832,606 | +0.09(+0.19%) |
Jun 28, 2017 | 47.38 | 47.79 | 47.38 | 47.73 | 460,982 | +0.56(+1.18%) |
Jun 27, 2017 | 47.20 | 47.50 | 47.14 | 47.17 | 402,332 | +0.10(+0.22%) |
Jun 26, 2017 | 46.92 | 47.24 | 46.90 | 47.07 | 281,300 | +0.23(+0.49%) |
Jun 23, 2017 | 47.13 | 47.13 | 46.75 | 46.84 | 190,289 | -0.05(-0.11%) |
Jun 22, 2017 | 47.10 | 47.10 | 46.81 | 46.89 | 310,222 | -0.20(-0.42%) |
Jun 21, 2017 | 47.53 | 47.53 | 47.02 | 47.09 | 690,747 | -0.33(-0.69%) |
Jun 20, 2017 | 47.68 | 47.68 | 47.39 | 47.42 | 441,639 | -0.33(-0.69%) |
Jun 19, 2017 | 47.65 | 47.81 | 47.60 | 47.75 | 732,814 | +0.31(+0.66%) |
Jun 16, 2017 | 47.51 | 47.51 | 47.30 | 47.43 | 257,282 | -0.03(-0.06%) |
Jun 15, 2017 | 47.30 | 47.59 | 47.20 | 47.46 | 516,300 | -0.11(-0.23%) |
Jun 14, 2017 | 47.23 | 47.60 | 47.07 | 47.57 | 1,380,115 | +0.08(+0.18%) |
Jun 13, 2017 | 47.48 | 47.52 | 47.33 | 47.49 | 882,804 | +0.22(+0.46%) |
Jun 12, 2017 | 47.22 | 47.40 | 47.05 | 47.27 | 618,650 | +0.09(+0.19%) |
Jun 09, 2017 | 46.69 | 47.20 | 46.68 | 47.18 | 926,475 | +0.66(+1.42%) |
Jun 08, 2017 | 46.12 | 46.71 | 46.09 | 46.52 | 1,109,469 | +0.40(+0.87%) |
Jun 07, 2017 | 45.89 | 46.20 | 45.83 | 46.12 | 482,497 | +0.29(+0.64%) |
Jun 06, 2017 | 45.79 | 45.96 | 45.70 | 45.83 | 446,179 | -0.22(-0.47%) |
Jun 05, 2017 | 46.07 | 46.24 | 45.99 | 46.04 | 220,129 | +0.00(+0.00%) |
Jun 02, 2017 | 45.87 | 46.19 | 45.83 | 46.04 | 692,092 | -0.04(-0.09%) |
Jun 01, 2017 | 45.78 | 46.08 | 45.51 | 46.08 | 880,266 | +0.51(+1.13%) |
May 31, 2017 | 45.83 | 45.83 | 45.30 | 45.57 | 1,103,816 | -0.22(-0.48%) |
May 30, 2017 | 45.95 | 45.96 | 45.73 | 45.79 | 181,710 | -0.27(-0.60%) |
May 26, 2017 | 46.10 | 46.15 | 46.04 | 46.06 | 296,639 | -0.09(-0.20%) |
May 25, 2017 | 46.14 | 46.31 | 46.08 | 46.16 | 335,232 | +0.10(+0.22%) |
May 24, 2017 | 46.03 | 46.10 | 45.90 | 46.06 | 338,439 | +0.09(+0.20%) |
May 23, 2017 | 45.74 | 46.07 | 45.61 | 45.96 | 407,322 | +0.30(+0.65%) |
May 22, 2017 | 45.66 | 45.74 | 45.47 | 45.67 | 397,852 | +0.15(+0.34%) |
May 19, 2017 | 45.27 | 45.72 | 45.25 | 45.51 | 546,072 | +0.35(+0.77%) |
May 18, 2017 | 44.94 | 45.37 | 44.92 | 45.16 | 764,550 | +0.13(+0.29%) |
May 17, 2017 | 45.45 | 45.61 | 44.93 | 45.03 | 2,903,848 | -1.00(-2.18%) |
May 16, 2017 | 46.12 | 46.13 | 45.87 | 46.03 | 707,456 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.10 | 45.76 | 46.02 | 866,260 | +0.33(+0.72%) |
May 12, 2017 | 45.75 | 45.77 | 45.52 | 45.70 | 533,048 | -0.17(-0.38%) |
May 11, 2017 | 46.02 | 46.02 | 45.56 | 45.87 | 754,976 | -0.27(-0.58%) |
May 10, 2017 | 45.89 | 46.15 | 45.84 | 46.14 | 839,225 | +0.16(+0.35%) |
May 09, 2017 | 46.24 | 46.31 | 45.85 | 45.98 | 482,085 | -0.20(-0.44%) |
May 08, 2017 | 46.28 | 46.39 | 46.07 | 46.18 | 408,081 | -0.11(-0.23%) |
May 05, 2017 | 46.38 | 46.40 | 46.11 | 46.29 | 627,670 | +0.04(+0.09%) |
May 04, 2017 | 46.40 | 46.47 | 46.03 | 46.25 | 1,047,534 | +0.06(+0.12%) |
May 03, 2017 | 46.04 | 46.23 | 45.97 | 46.19 | 852,783 | +0.06(+0.12%) |
May 02, 2017 | 46.21 | 46.26 | 45.97 | 46.13 | 1,339,475 | -0.04(-0.08%) |
May 01, 2017 | 46.08 | 46.30 | 45.93 | 46.17 | 1,720,108 | +0.25(+0.55%) |
Apr 28, 2017 | 46.31 | 46.32 | 45.91 | 45.91 | 1,432,911 | -0.46(-0.99%) |
Apr 27, 2017 | 46.55 | 46.55 | 46.18 | 46.37 | 902,826 | -0.15(-0.32%) |
Apr 26, 2017 | 46.51 | 46.84 | 46.45 | 46.52 | 1,385,160 | -0.02(-0.04%) |
Apr 25, 2017 | 46.60 | 46.72 | 46.51 | 46.54 | 1,970,013 | +0.32(+0.69%) |
Apr 24, 2017 | 46.38 | 46.45 | 46.10 | 46.22 | 1,161,989 | +0.60(+1.32%) |
Apr 21, 2017 | 45.92 | 45.97 | 45.56 | 45.62 | 1,477,753 | -0.31(-0.67%) |
Apr 20, 2017 | 45.59 | 45.98 | 45.44 | 45.93 | 2,163,096 | +0.56(+1.23%) |
Apr 19, 2017 | 45.70 | 45.78 | 45.29 | 45.37 | 1,180,196 | -0.08(-0.18%) |
Apr 18, 2017 | 45.49 | 45.63 | 45.21 | 45.45 | 1,336,564 | -0.21(-0.46%) |
Apr 17, 2017 | 45.12 | 45.68 | 45.02 | 45.66 | 821,203 | +0.68(+1.50%) |
Apr 13, 2017 | 45.30 | 45.64 | 44.99 | 44.99 | 1,888,642 | -0.45(-0.99%) |
Apr 12, 2017 | 45.70 | 45.82 | 45.38 | 45.44 | 1,103,814 | -0.33(-0.72%) |
Apr 11, 2017 | 45.63 | 45.78 | 45.34 | 45.76 | 1,200,711 | +0.00(+0.01%) |
Apr 10, 2017 | 45.75 | 46.01 | 45.60 | 45.76 | 468,407 | +0.00(+0.00%) |
Apr 07, 2017 | 45.65 | 46.01 | 45.57 | 45.76 | 586,548 | -0.12(-0.26%) |
Apr 06, 2017 | 45.67 | 46.01 | 45.40 | 45.88 | 464,793 | +0.25(+0.55%) |
Apr 05, 2017 | 46.21 | 46.33 | 45.60 | 45.63 | 997,188 | -0.24(-0.53%) |
Apr 04, 2017 | 45.72 | 45.99 | 45.72 | 45.87 | 1,133,808 | -0.07(-0.14%) |